Tradegate Exchange

Allianz SE

1350

1050

344.30

Date	Time	Volume	Order Volume	Price
17/09/2025	16:41:50.685	25		344.30
			25	344.30
			25	344.30
17/09/2025	16:41:10.529	5		344.80
			5	344.80
			5	344.80
17/09/2025	16:41:01.968	1		344.80
			1	344.80
			1	344.80
17/09/2025	16:40:51.240	10		344.80
			10	344.80
			10	344.80
17/09/2025	16:39:54.314	50		344.90
			50	344.90
			50	344.90
17/09/2025	16:39:54.204	105		345.00
			10	345.00
			5	345.00
			105	345.00
			90	345.00
17/09/2025	16:39:46.298	125		345.00
			125	345.00
			90	345.00
			25	345.00
			10	345.00
17/09/2025	16:39:12.078	10		345.10
			10	345.10
			10	345.10
17/09/2025	16:38:25.741	10		345.30
			10	345.30
			10	345.30
17/09/2025	16:36:45.712	25		345.40
			25	345.40
			25	345.40
17/09/2025	16:35:55.313	54		345.40
			54	345.40
			54	345.40
17/09/2025	16:34:00.089	10		345.70
			10	345.70
			10	345.70
17/09/2025	16:33:03.404	1		345.80
			1	345.80
			1	345.80
17/09/2025	16:30:02.381	10		345.60
			10	345.60
			10	345.60
17/09/2025	16:28:44.216	1		345.80
			1	345.80
			1	345.80
17/09/2025	16:27:27.122	32		345.70
			32	345.70
			32	345.70
17/09/2025	16:26:48.329	10		345.70
			10	345.70
			10	345.70
17/09/2025	16:26:43.836	15		345.70
			15	345.70
			15	345.70
17/09/2025	16:26:39.726	15		345.70
			15	345.70
			15	345.70
17/09/2025	16:26:21.325	5		345.80
			5	345.80
			5	345.80
17/09/2025	16:25:54.056	2		345.70
			2	345.70
			2	345.70
17/09/2025	16:25:43.121	12		345.60
			12	345.60
			12	345.60
17/09/2025	16:23:44.473	14		345.80
			14	345.80
			14	345.80
17/09/2025	16:21:47.469	7		345.90
			7	345.90
			7	345.90
17/09/2025	16:20:34.912	15		346.10
			15	346.10
			15	346.10
17/09/2025	16:20:17.269	1		346.10
			1	346.10
			1	346.10
17/09/2025	16:18:24.584	25		346.00
			25	346.00
			25	346.00
17/09/2025	16:18:23.765	26		346.00
			11	346.00
			5	346.00
			26	346.00
			10	346.00
17/09/2025	16:18:17.328	50		346.10
			50	346.10
			50	346.10
17/09/2025	16:16:25.710	100		346.10
			100	346.10
			100	346.10
17/09/2025	16:15:44.788	20		346.20
			20	346.20
			20	346.20
17/09/2025	16:15:24.584	5		346.30
			5	346.30
			5	346.30
17/09/2025	16:12:49.065	2		346.30
			2	346.30
			2	346.30
17/09/2025	16:12:12.352	4		346.50
			4	346.50
			4	346.50
17/09/2025	16:11:12.129	1		346.60
			1	346.60
			1	346.60
17/09/2025	16:10:59.423	9		346.50
			9	346.50
			9	346.50
17/09/2025	16:10:52.624	50		346.50
			50	346.50
			50	346.50
17/09/2025	16:10:26.925	30		346.60
			30	346.60
			30	346.60
17/09/2025	16:08:56.824	3		346.40
			3	346.40
			3	346.40
17/09/2025	16:08:53.681	50		346.40
			50	346.40
			50	346.40
17/09/2025	16:08:23.525	1		346.60
			1	346.60
			1	346.60
17/09/2025	16:07:28.709	20		346.70
			20	346.70
			20	346.70
17/09/2025	16:06:14.937	50		346.50
			50	346.50
			50	346.50
17/09/2025	16:05:42.303	10		346.30
			10	346.30
			10	346.30
17/09/2025	16:02:17.350	10		346.50
			10	346.50
			10	346.50
17/09/2025	16:02:17.084	2		346.50
			2	346.50
			2	346.50
17/09/2025	16:02:15.643	14		346.50
			14	346.50
			14	346.50
17/09/2025	16:02:14.159	3		346.50
			3	346.50
			3	346.50
17/09/2025	16:02:11.833	16		346.50
			16	346.50
			16	346.50
17/09/2025	16:02:11.761	18		346.50
			18	346.50
			18	346.50
17/09/2025	16:02:06.402	5		346.50
			5	346.50
			5	346.50
17/09/2025	16:01:39.090	3		346.60
			3	346.60
			3	346.60
17/09/2025	16:00:48.459	50		346.50
			50	346.50
			50	346.50
17/09/2025	16:00:45.474	15		346.60
			15	346.60
			15	346.60
17/09/2025	16:00:36.272	2		346.70
			2	346.70
			2	346.70
17/09/2025	16:00:03.837	1		346.70
			1	346.70
			1	346.70
17/09/2025	15:59:59.373	50		346.60
			50	346.60
			50	346.60
17/09/2025	15:57:58.020	80		346.80
			80	346.80
			80	346.80
17/09/2025	15:57:05.557	100		346.80
			100	346.80
			100	346.80
17/09/2025	15:56:49.308	55		346.80
			55	346.80
			55	346.80
17/09/2025	15:55:02.057	10		346.80
			10	346.80
			10	346.80
17/09/2025	15:54:47.082	29		347.00
			29	347.00
			29	347.00
17/09/2025	15:54:08.022	20		347.00
			20	347.00
			20	347.00
17/09/2025	15:52:31.094	1		347.00
			1	347.00
			1	347.00
17/09/2025	15:52:05.882	6		347.10
			6	347.10
			6	347.10
17/09/2025	15:49:58.724	10		347.00
			10	347.00
			10	347.00
17/09/2025	15:49:10.015	1		347.10
			1	347.10
			1	347.10
17/09/2025	15:48:30.744	10		347.00
			10	347.00
			10	347.00
17/09/2025	15:47:39.924	49		346.80
			49	346.80
			49	346.80
17/09/2025	15:47:34.444	3		347.10
			3	347.10
			3	347.10
17/09/2025	15:46:09.244	37		347.30
			37	347.30
			37	347.30
17/09/2025	15:44:49.839	30		347.20
			30	347.20
			30	347.20
17/09/2025	15:43:53.514	30		347.00
			30	347.00
			30	347.00
17/09/2025	15:43:25.790	20		346.90
			20	346.90
			20	346.90
17/09/2025	15:42:31.236	30		347.00
			30	347.00
			30	347.00
17/09/2025	15:38:35.421	4		347.10
			4	347.10
			4	347.10
17/09/2025	15:38:26.298	28		347.10
			28	347.10
			28	347.10
17/09/2025	15:38:08.846	85		347.00
			85	347.00
			85	347.00
17/09/2025	15:37:54.681	30		347.00
			30	347.00
			30	347.00
17/09/2025	15:36:26.760	5		346.90
			5	346.90
			5	346.90
17/09/2025	15:35:31.664	4		347.00
			4	347.00
			4	347.00
17/09/2025	15:35:13.311	1		346.90
			1	346.90
			1	346.90
17/09/2025	15:35:00.412	144		346.80
			144	346.80
			144	346.80
17/09/2025	15:34:34.752	101		346.60
			101	346.60
			101	346.60
17/09/2025	15:34:12.450	8		346.60
			8	346.60
			8	346.60
17/09/2025	15:33:13.084	1		346.40
			1	346.40
			1	346.40
17/09/2025	15:31:31.943	10		346.60
			10	346.60
			10	346.60
17/09/2025	15:30:40.775	6		346.50
			6	346.50
			6	346.50
17/09/2025	15:30:25.641	26		346.50
			26	346.50
			26	346.50
17/09/2025	15:30:14.353	10		346.60
			10	346.60
			10	346.60
17/09/2025	15:29:59.871	125		346.60
			125	346.60
			125	346.60
17/09/2025	15:29:45.622	10		346.70
			10	346.70
			10	346.70
17/09/2025	15:27:57.107	24		346.60
			24	346.60
			24	346.60
17/09/2025	15:27:09.835	18		346.70
			18	346.70
			18	346.70
17/09/2025	15:26:01.278	3		346.70
			3	346.70
			3	346.70
17/09/2025	15:25:37.514	3		346.70
			3	346.70
			3	346.70
17/09/2025	15:25:13.393	1		346.60
			1	346.60
			1	346.60
17/09/2025	15:24:21.405	25		346.70
			25	346.70
			25	346.70
17/09/2025	15:22:16.206	6		346.60
			6	346.60
			6	346.60
17/09/2025	15:20:48.559	10		346.60
			10	346.60
			10	346.60
17/09/2025	15:20:38.266	6		346.60
			6	346.60
			6	346.60
17/09/2025	15:20:16.957	3		346.60
			3	346.60
			3	346.60
17/09/2025	15:20:13.880	85		346.60
			85	346.60
			85	346.60
17/09/2025	15:20:03.832	10		346.50
			10	346.50
			10	346.50
17/09/2025	15:19:41.537	20		346.60
			20	346.60
			20	346.60
17/09/2025	15:19:10.322	37		346.40
			37	346.40
			37	346.40
17/09/2025	15:19:07.713	10		346.60
			10	346.60
			10	346.60
17/09/2025	15:18:28.560	18		346.50
			18	346.50
			18	346.50
17/09/2025	15:18:13.779	5		346.60
			5	346.60
			5	346.60
17/09/2025	15:17:55.199	150		346.60
			150	346.60
			150	346.60
17/09/2025	15:17:40.900	28		346.60
			28	346.60
			28	346.60
17/09/2025	15:17:37.215	2		346.60
			2	346.60
			2	346.60
17/09/2025	15:13:16.584	10		346.50
			10	346.50
			10	346.50
17/09/2025	15:13:02.963	8		346.40
			8	346.40
			8	346.40
17/09/2025	15:10:33.589	35		346.70
			35	346.70
			35	346.70
17/09/2025	15:07:33.307	5		346.40
			5	346.40
			5	346.40
17/09/2025	15:06:36.922	144		346.30
			144	346.30
			144	346.30
17/09/2025	15:04:33.657	1		346.00
			1	346.00
			1	346.00
17/09/2025	15:04:07.715	122		346.00
			122	346.00
			122	346.00
17/09/2025	15:03:57.346	45		345.90
			45	345.90
			45	345.90
17/09/2025	15:03:39.848	5		345.90
			5	345.90
			5	345.90
17/09/2025	15:03:08.801	6		345.70
			6	345.70
			6	345.70
17/09/2025	15:01:57.444	1		345.60
			1	345.60
			1	345.60
17/09/2025	15:01:46.722	30		345.50
			30	345.50
			30	345.50
17/09/2025	15:01:24.329	1		345.50
			1	345.50
			1	345.50
17/09/2025	15:00:59.183	10		345.40
			10	345.40
			10	345.40
17/09/2025	15:00:46.686	16		345.40
			16	345.40
			16	345.40
17/09/2025	14:58:31.205	10		345.60
			10	345.60
			10	345.60
17/09/2025	14:56:34.571	5		345.60
			5	345.60
			5	345.60
17/09/2025	14:56:10.958	15		345.70
			15	345.70
			15	345.70
17/09/2025	14:55:44.281	5		345.70
			5	345.70
			5	345.70
17/09/2025	14:54:15.560	6		345.70
			6	345.70
			6	345.70
17/09/2025	14:52:56.439	8		345.70
			8	345.70
			8	345.70
17/09/2025	14:52:03.769	20		345.50
			20	345.50
			20	345.50
17/09/2025	14:51:23.536	50		345.60
			50	345.60
			50	345.60
17/09/2025	14:50:56.185	5		345.50
			5	345.50
			5	345.50
17/09/2025	14:50:31.754	2		345.50
			2	345.50
			2	345.50
17/09/2025	14:48:55.559	100		345.40
			100	345.40
			100	345.40
17/09/2025	14:47:36.296	5		345.20
			5	345.20
			5	345.20
17/09/2025	14:45:37.112	23		345.00
			3	345.00
			10	345.00
			23	345.00
			10	345.00
17/09/2025	14:45:28.587	50		345.10
			50	345.10
			50	345.10
17/09/2025	14:45:03.204	6		345.30
			6	345.30
			6	345.30
17/09/2025	14:42:13.525	2		345.40
			2	345.40
			2	345.40
17/09/2025	14:40:45.575	10		345.30
			10	345.30
			10	345.30
17/09/2025	14:39:56.940	10		345.40
			10	345.40
			10	345.40
17/09/2025	14:36:53.520	5		345.20
			5	345.20
			5	345.20
17/09/2025	14:36:42.246	1		345.20
			1	345.20
			1	345.20
17/09/2025	14:35:54.233	2		345.40
			2	345.40
			2	345.40
17/09/2025	14:33:45.154	7		345.30
			7	345.30
			7	345.30
17/09/2025	14:33:32.173	10		345.30
			10	345.30
			10	345.30
17/09/2025	14:33:30.365	1		345.30
			1	345.30
			1	345.30
17/09/2025	14:33:27.693	10		345.30
			10	345.30
			10	345.30
17/09/2025	14:31:54.063	50		345.30
			50	345.30
			50	345.30
17/09/2025	14:30:49.167	10		345.10
			10	345.10
			10	345.10
17/09/2025	14:30:11.568	1		345.00
			1	345.00
			1	345.00
17/09/2025	14:28:45.080	5		345.20
			5	345.20
			5	345.20
17/09/2025	14:27:44.486	60		345.10
			60	345.10
			60	345.10
17/09/2025	14:26:51.820	15		345.10
			15	345.10
			15	345.10
17/09/2025	14:26:41.074	150		345.00
			150	345.00
			150	345.00
17/09/2025	14:26:17.485	5		345.10
			5	345.10
			5	345.10
17/09/2025	14:26:16.070	15		345.00
			15	345.00
			15	345.00
17/09/2025	14:26:15.107	10		345.10
			10	345.10
			10	345.10
17/09/2025	14:26:03.682	14		345.00
			12	345.00
			14	345.00
			2	345.00
17/09/2025	14:24:19.826	15		344.80
			15	344.80
			15	344.80
17/09/2025	14:23:38.589	20		344.90
			20	344.90
			20	344.90
17/09/2025	14:23:10.499	2		344.90
			2	344.90
			2	344.90
17/09/2025	14:23:10.398	142		344.90
			142	344.90
			142	344.90
17/09/2025	14:22:36.543	1		344.90
			1	344.90
			1	344.90
17/09/2025	14:21:50.144	25		344.70
			25	344.70
			25	344.70
17/09/2025	14:21:30.566	10		344.60
			10	344.60
			10	344.60
17/09/2025	14:21:04.462	12		344.50
			7	344.50
			5	344.50
			12	344.50
17/09/2025	14:20:16.806	5		344.70
			5	344.70
			5	344.70
17/09/2025	14:18:00.507	3		344.60
			3	344.60
			3	344.60
17/09/2025	14:17:43.470	10		344.50
			10	344.50
			10	344.50
17/09/2025	14:16:38.943	50		344.60
			50	344.60
			50	344.60
17/09/2025	14:16:04.767	2		344.40
			2	344.40
			2	344.40
17/09/2025	14:15:33.644	45		344.50
			45	344.50
			45	344.50
17/09/2025	14:15:24.305	5		344.60
			5	344.60
			5	344.60
17/09/2025	14:13:09.381	3		344.60
			3	344.60
			3	344.60
17/09/2025	14:12:02.583	125		344.40
			125	344.40
			125	344.40
17/09/2025	14:11:23.971	3		344.50
			3	344.50
			3	344.50
17/09/2025	14:11:04.604	10		344.50
			10	344.50
			10	344.50
17/09/2025	14:10:31.085	2		344.50
			2	344.50
			2	344.50
17/09/2025	14:10:11.975	30		344.60
			30	344.60
			30	344.60
17/09/2025	14:08:46.659	20		344.60
			20	344.60
			20	344.60
17/09/2025	14:08:05.757	15		344.70
			15	344.70
			15	344.70
17/09/2025	14:07:50.141	14		344.70
			14	344.70
			14	344.70
17/09/2025	14:07:22.746	3		344.70
			3	344.70
			3	344.70
17/09/2025	14:06:50.719	5		344.80
			5	344.80
			5	344.80
17/09/2025	14:06:48.941	3		344.80
			3	344.80
			3	344.80
17/09/2025	14:06:10.251	52		344.60
			52	344.60
			52	344.60
17/09/2025	14:05:31.377	2		344.60
			2	344.60
			2	344.60
17/09/2025	14:04:20.069	5		344.70
			5	344.70
			5	344.70
17/09/2025	14:03:18.915	100		344.60
			100	344.60
			100	344.60
17/09/2025	14:03:11.475	18		344.60
			18	344.60
			18	344.60
17/09/2025	14:02:17.358	40		344.40
			36	344.40
			4	344.40
			40	344.40
17/09/2025	14:01:47.619	30		344.40
			30	344.40
			30	344.40
17/09/2025	14:00:48.768	15		344.20
			10	344.20
			5	344.20
			15	344.20
17/09/2025	14:00:47.553	3		344.40
			3	344.40
			3	344.40
17/09/2025	14:00:10.212	10		344.40
			10	344.40
			10	344.40
17/09/2025	13:58:47.642	150		344.50
			150	344.50
			150	344.50
17/09/2025	13:58:34.306	100		344.40
			100	344.40
			100	344.40
17/09/2025	13:58:34.154	175		344.40
			175	344.40
			175	344.40
17/09/2025	13:57:16.349	60		344.50
			60	344.50
			30	344.50
			30	344.50
17/09/2025	13:57:14.195	3		344.70
			3	344.70
			3	344.70
17/09/2025	13:57:14.130	1		344.70
			1	344.70
			1	344.70
17/09/2025	13:56:49.053	8		344.80
			8	344.80
			8	344.80
17/09/2025	13:56:15.257	10		344.80
			10	344.80
			10	344.80
17/09/2025	13:54:47.706	25		344.80
			25	344.80
			25	344.80
17/09/2025	13:54:40.196	35		344.60
			35	344.60
			35	344.60
17/09/2025	13:54:33.624	6		344.70
			6	344.70
			6	344.70
17/09/2025	13:53:16.883	50		344.40
			50	344.40
			50	344.40
17/09/2025	13:52:43.759	50		344.50
			50	344.50
			50	344.50
17/09/2025	13:52:03.032	5		344.50
			5	344.50
			5	344.50
17/09/2025	13:51:25.265	3		344.60
			3	344.60
			3	344.60
17/09/2025	13:50:18.014	25		344.40
			25	344.40
			25	344.40
17/09/2025	13:48:25.934	4		344.30
			4	344.30
			4	344.30
17/09/2025	13:46:09.604	2		344.50
			2	344.50
			2	344.50
17/09/2025	13:45:45.043	4		344.60
			4	344.60
			4	344.60
17/09/2025	13:45:37.951	100		344.60
			100	344.60
			100	344.60
17/09/2025	13:45:16.730	10		344.50
			10	344.50
			10	344.50
17/09/2025	13:44:09.079	15		344.40
			15	344.40
			15	344.40
17/09/2025	13:44:05.708	8		344.50
			8	344.50
			8	344.50
17/09/2025	13:43:44.097	60		344.40
			60	344.40
			60	344.40
17/09/2025	13:43:39.076	100		344.50
			100	344.50
			100	344.50
17/09/2025	13:42:43.328	5		344.40
			5	344.40
			5	344.40
17/09/2025	13:42:42.593	62		344.30
			62	344.30
			62	344.30
17/09/2025	13:42:14.773	60		344.30
			60	344.30
			60	344.30
17/09/2025	13:40:52.775	17		344.40
			17	344.40
			17	344.40
17/09/2025	13:39:48.948	20		344.40
			20	344.40
			20	344.40
17/09/2025	13:39:19.278	1		344.20
			1	344.20
			1	344.20
17/09/2025	13:38:45.625	30		344.10
			30	344.10
			30	344.10
17/09/2025	13:36:39.171	50		343.90
			50	343.90
			50	343.90
17/09/2025	13:36:36.902	46		343.80
			46	343.80
			46	343.80
17/09/2025	13:35:49.298	19		344.10
			19	344.10
			19	344.10
17/09/2025	13:35:25.851	14		344.10
			14	344.10
			14	344.10
17/09/2025	13:35:04.424	40		344.20
			40	344.20
			40	344.20
17/09/2025	13:34:01.904	10		344.00
			10	344.00
			10	344.00
17/09/2025	13:32:30.107	7		344.10
			7	344.10
			7	344.10
17/09/2025	13:31:54.946	43		344.00
			43	344.00
			43	344.00
17/09/2025	13:31:36.449	6		344.10
			6	344.10
			6	344.10
17/09/2025	13:31:02.560	17		344.00
			17	344.00
			17	344.00
17/09/2025	13:30:20.543	30		344.10
			30	344.10
			30	344.10
17/09/2025	13:29:47.774	13		343.80
			13	343.80
			13	343.80
17/09/2025	13:29:37.194	150		343.70
			150	343.70
			150	343.70
17/09/2025	13:29:36.109	30		343.90
			30	343.90
			30	343.90
17/09/2025	13:28:52.393	1		343.70
			1	343.70
			1	343.70
17/09/2025	13:28:28.820	60		343.70
			60	343.70
			60	343.70
17/09/2025	13:27:52.831	7		343.60
			7	343.60
			7	343.60
17/09/2025	13:27:45.250	14		343.60
			14	343.60
			14	343.60
17/09/2025	13:26:48.309	20		343.60
			20	343.60
			20	343.60
17/09/2025	13:26:40.384	6		343.60
			6	343.60
			6	343.60
17/09/2025	13:26:32.212	25		343.60
			25	343.60
			25	343.60
17/09/2025	13:26:05.296	50		343.40
			50	343.40
			50	343.40
17/09/2025	13:26:03.941	1		343.60
			1	343.60
			1	343.60
17/09/2025	13:25:58.584	20		343.40
			20	343.40
			20	343.40
17/09/2025	13:25:51.629	5		343.40
			5	343.40
			5	343.40
17/09/2025	13:25:39.145	7		343.60
			7	343.60
			7	343.60
17/09/2025	13:24:48.299	5		343.50
			5	343.50
			5	343.50
17/09/2025	13:23:17.362	1		343.60
			1	343.60
			1	343.60
17/09/2025	13:22:48.248	90		343.30
			9	343.30
			81	343.30
			90	343.30
17/09/2025	13:22:34.484	1		343.30
			1	343.30
			1	343.30
17/09/2025	13:22:13.097	5		343.30
			5	343.30
			5	343.30
17/09/2025	13:21:58.418	10		343.40
			10	343.40
			10	343.40
17/09/2025	13:21:42.182	6		343.20
			6	343.20
			6	343.20
17/09/2025	13:21:42.001	53		343.30
			20	343.30
			3	343.30
			30	343.30
			53	343.30
17/09/2025	13:21:37.195	9		343.40
			9	343.40
			9	343.40
17/09/2025	13:21:35.635	36		343.50
			30	343.50
			36	343.50
			6	343.50
17/09/2025	13:21:26.496	10		343.60
			10	343.60
			10	343.60
17/09/2025	13:21:16.144	10		343.60
			10	343.60
			10	343.60
17/09/2025	13:21:11.772	4		343.60
			4	343.60
			4	343.60
17/09/2025	13:20:26.201	6		343.50
			6	343.50
			1	343.50
			5	343.50
17/09/2025	13:19:34.814	4		343.50
			4	343.50
			4	343.50
17/09/2025	13:18:55.819	6		343.80
			6	343.80
			6	343.80
17/09/2025	13:18:43.128	5		343.80
			5	343.80
			5	343.80
17/09/2025	13:17:20.101	24		343.70
			24	343.70
			24	343.70
17/09/2025	13:17:19.983	97		343.90
			97	343.90
			97	343.90
17/09/2025	13:16:19.517	4		344.00
			4	344.00
			4	344.00
17/09/2025	13:13:36.170	15		343.70
			15	343.70
			15	343.70
17/09/2025	13:13:05.626	10		343.90
			10	343.90
			10	343.90
17/09/2025	13:12:59.952	179		343.70
			100	343.70
			15	343.70
			179	343.70
			36	343.70
			28	343.70
17/09/2025	13:12:59.872	18		343.70
			18	343.70
			18	343.70
17/09/2025	13:12:59.774	70		343.80
			15	343.80
			50	343.80
			70	343.80
			5	343.80
17/09/2025	13:12:15.282	3		343.90
			3	343.90
			3	343.90
17/09/2025	13:11:56.262	1		344.00
			1	344.00
			1	344.00
17/09/2025	13:11:08.076	1		344.10
			1	344.10
			1	344.10
17/09/2025	13:10:25.591	114		344.00
			114	344.00
			114	344.00
17/09/2025	13:10:22.576	5		344.10
			5	344.10
			5	344.10
17/09/2025	13:09:02.720	4		344.00
			4	344.00
			4	344.00
17/09/2025	13:08:39.853	20		344.00
			20	344.00
			20	344.00
17/09/2025	13:06:58.326	2		344.00
			2	344.00
			2	344.00
17/09/2025	13:06:26.669	5		344.00
			5	344.00
			5	344.00
17/09/2025	13:06:25.367	5		344.10
			5	344.10
			5	344.10
17/09/2025	13:05:50.247	5		344.10
			5	344.10
			5	344.10
17/09/2025	13:04:38.417	1		344.10
			1	344.10
			1	344.10
17/09/2025	13:03:52.990	20		344.10
			20	344.10
			20	344.10
17/09/2025	13:03:22.723	8		344.00
			8	344.00
			8	344.00
17/09/2025	13:03:00.059	43		344.00
			43	344.00
			43	344.00
17/09/2025	13:02:37.861	43		344.10
			41	344.10
			28	344.10
			1	344.10
			5	344.10
			10	344.10
			1	344.10
17/09/2025	12:59:47.152	60		344.30
			60	344.30
			60	344.30
17/09/2025	12:58:46.738	5		344.10
			5	344.10
			5	344.10
17/09/2025	12:58:24.388	18		344.10
			18	344.10
			18	344.10
17/09/2025	12:57:56.771	22		344.00
			22	344.00
			22	344.00
17/09/2025	12:57:32.079	50		344.00
			50	344.00
			50	344.00
17/09/2025	12:57:22.554	50		343.90
			50	343.90
			50	343.90
17/09/2025	12:57:22.465	1		343.90
			1	343.90
			1	343.90
17/09/2025	12:57:07.955	5		344.00
			5	344.00
			5	344.00
17/09/2025	12:57:03.697	30		344.00
			30	344.00
			30	344.00
17/09/2025	12:56:20.861	86		344.00
			5	344.00
			10	344.00
			51	344.00
			20	344.00
			86	344.00
17/09/2025	12:56:17.760	165		344.00
			100	344.00
			1	344.00
			15	344.00
			63	344.00
			150	344.00
			1	344.00
17/09/2025	12:55:31.705	150		344.00
			4	344.00
			18	344.00
			5	344.00
			29	344.00
			15	344.00
			79	344.00
			150	344.00
17/09/2025	12:55:04.814	1		344.10
			1	344.10
			1	344.10
17/09/2025	12:54:46.216	7		344.10
			7	344.10
			7	344.10
17/09/2025	12:54:19.333	1		344.00
			1	344.00
			1	344.00
17/09/2025	12:54:17.166	33		344.10
			33	344.10
			33	344.10
17/09/2025	12:53:33.840	3		344.00
			3	344.00
			3	344.00
17/09/2025	12:53:01.646	1		344.20
			1	344.20
			1	344.20
17/09/2025	12:53:00.529	70		344.20
			70	344.20
			70	344.20
17/09/2025	12:52:58.008	30		344.10
			30	344.10
			30	344.10
17/09/2025	12:52:56.849	88		344.10
			88	344.10
			88	344.10
17/09/2025	12:52:44.096	30		344.20
			30	344.20
			30	344.20

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 905.00
Ask: 1 906.00
Volume: 46 413
-1.14%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 16:41:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice